Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.82 | 84.18 | 82.72 | 82.74 | 9,404,845 | -0.50(-0.60%) |
Sep 29, 2022 | 83.58 | 83.99 | 82.84 | 83.24 | 6,871,091 | -0.13(-0.16%) |
Sep 28, 2022 | 83.57 | 83.82 | 82.82 | 83.37 | 7,119,575 | +0.90(+1.10%) |
Sep 27, 2022 | 83.41 | 84.19 | 82.31 | 82.47 | 6,808,417 | -0.33(-0.39%) |
Sep 26, 2022 | 82.74 | 83.31 | 81.94 | 82.80 | 9,202,436 | -0.58(-0.69%) |
Sep 23, 2022 | 83.97 | 84.55 | 82.71 | 83.37 | 9,407,875 | -0.70(-0.83%) |
Sep 22, 2022 | 81.23 | 84.69 | 81.23 | 84.07 | 12,833,528 | +2.86(+3.53%) |
Sep 21, 2022 | 82.86 | 83.10 | 81.20 | 81.21 | 7,484,163 | -1.41(-1.71%) |
Sep 20, 2022 | 82.69 | 83.06 | 82.23 | 82.62 | 5,677,129 | -0.61(-0.74%) |
Sep 19, 2022 | 83.44 | 83.53 | 82.28 | 83.24 | 8,064,869 | -1.04(-1.23%) |
Sep 16, 2022 | 83.20 | 84.42 | 83.01 | 84.28 | 15,448,994 | +0.93(+1.12%) |
Sep 15, 2022 | 83.73 | 84.00 | 82.82 | 83.34 | 8,333,695 | -0.19(-0.23%) |
Sep 14, 2022 | 83.58 | 84.20 | 82.99 | 83.54 | 9,825,469 | +1.31(+1.59%) |
Sep 13, 2022 | 83.22 | 83.49 | 82.07 | 82.23 | 8,026,056 | -1.79(-2.13%) |
Sep 12, 2022 | 83.99 | 84.98 | 83.70 | 84.02 | 6,663,754 | +0.78(+0.94%) |
Sep 09, 2022 | 83.48 | 84.03 | 83.17 | 83.24 | 7,849,836 | -0.08(-0.09%) |
Sep 08, 2022 | 82.44 | 83.34 | 82.09 | 83.32 | 8,508,813 | +0.52(+0.63%) |
Sep 07, 2022 | 82.50 | 82.92 | 81.08 | 82.79 | 6,423,181 | +0.43(+0.52%) |
Sep 06, 2022 | 82.52 | 83.17 | 82.12 | 82.36 | 8,650,226 | +0.18(+0.22%) |
Sep 02, 2022 | 83.14 | 83.65 | 81.84 | 82.18 | 7,354,875 | -0.88(-1.06%) |
Sep 01, 2022 | 81.62 | 83.35 | 81.35 | 83.06 | 7,899,294 | +1.71(+2.10%) |
Aug 31, 2022 | 82.95 | 83.04 | 81.16 | 81.35 | 12,173,152 | -1.45(-1.75%) |
Aug 30, 2022 | 83.36 | 83.45 | 82.52 | 82.80 | 7,086,666 | -0.68(-0.81%) |
Aug 29, 2022 | 84.66 | 84.82 | 83.45 | 83.48 | 8,236,861 | -1.59(-1.87%) |
Aug 26, 2022 | 86.04 | 86.48 | 84.91 | 85.07 | 5,976,029 | -0.96(-1.12%) |
Aug 25, 2022 | 86.25 | 86.26 | 84.89 | 86.03 | 6,174,086 | +0.25(+0.29%) |
Aug 24, 2022 | 85.97 | 86.08 | 85.34 | 85.78 | 5,826,813 | -0.18(-0.21%) |
Aug 23, 2022 | 86.61 | 86.72 | 85.50 | 85.97 | 5,465,470 | -0.91(-1.05%) |
Aug 22, 2022 | 87.50 | 87.89 | 86.74 | 86.88 | 6,979,009 | -0.88(-1.00%) |
Aug 19, 2022 | 87.25 | 88.65 | 87.23 | 87.76 | 9,263,804 | +0.65(+0.74%) |
Aug 18, 2022 | 87.20 | 87.52 | 86.28 | 87.11 | 6,412,375 | +0.34(+0.40%) |
Aug 17, 2022 | 86.10 | 87.58 | 86.06 | 86.77 | 6,803,177 | +0.43(+0.50%) |
Aug 16, 2022 | 85.74 | 86.63 | 85.65 | 86.34 | 5,940,600 | -0.01(-0.01%) |
Aug 15, 2022 | 86.56 | 86.58 | 85.67 | 86.35 | 6,651,119 | -0.40(-0.46%) |
Aug 12, 2022 | 84.81 | 86.76 | 84.77 | 86.75 | 13,571,941 | +1.99(+2.35%) |
Aug 11, 2022 | 83.69 | 85.60 | 83.26 | 84.76 | 7,761,093 | -0.25(-0.29%) |
Aug 10, 2022 | 85.80 | 85.90 | 84.05 | 85.00 | 8,541,107 | -0.31(-0.37%) |
Aug 09, 2022 | 84.58 | 86.01 | 82.73 | 85.32 | 13,866,329 | +0.98(+1.16%) |
Aug 08, 2022 | 83.20 | 84.61 | 82.84 | 84.34 | 8,552,175 | +1.03(+1.24%) |
Aug 05, 2022 | 82.47 | 83.42 | 82.06 | 83.31 | 9,234,711 | +0.56(+0.68%) |
Aug 04, 2022 | 83.69 | 83.76 | 82.57 | 82.74 | 8,387,269 | -0.76(-0.91%) |
Aug 03, 2022 | 83.15 | 83.88 | 82.69 | 83.51 | 8,590,893 | +0.01(+0.01%) |
Aug 02, 2022 | 84.88 | 85.38 | 83.44 | 83.50 | 7,809,134 | -0.88(-1.04%) |
Aug 01, 2022 | 85.15 | 85.79 | 84.20 | 84.37 | 7,705,008 | -0.77(-0.91%) |
Jul 29, 2022 | 85.84 | 86.80 | 84.14 | 85.15 | 15,678,400 | -0.57(-0.67%) |
Jul 28, 2022 | 86.77 | 86.85 | 83.32 | 85.72 | 14,594,961 | -1.23(-1.41%) |
Jul 27, 2022 | 86.25 | 87.08 | 85.80 | 86.95 | 7,316,821 | -0.06(-0.07%) |
Jul 26, 2022 | 87.11 | 87.63 | 86.35 | 87.00 | 6,729,271 | +0.72(+0.84%) |
Jul 25, 2022 | 85.97 | 86.47 | 85.54 | 86.28 | 6,677,711 | +0.40(+0.47%) |
Jul 22, 2022 | 85.88 | 86.20 | 85.26 | 85.88 | 6,667,785 | -0.03(-0.03%) |
Jul 21, 2022 | 84.97 | 86.17 | 84.74 | 85.91 | 8,600,899 | +0.47(+0.55%) |
Jul 20, 2022 | 88.02 | 88.09 | 85.03 | 85.44 | 12,426,997 | -2.58(-2.93%) |
Jul 19, 2022 | 88.78 | 89.01 | 87.80 | 88.02 | 8,638,618 | +0.02(+0.02%) |
Jul 18, 2022 | 90.45 | 90.64 | 87.61 | 88.01 | 9,079,772 | -2.50(-2.76%) |
Jul 15, 2022 | 90.40 | 90.87 | 89.94 | 90.50 | 10,211,243 | +1.03(+1.15%) |
Jul 14, 2022 | 88.21 | 89.64 | 87.74 | 89.47 | 6,580,246 | +0.10(+0.12%) |
Jul 13, 2022 | 89.20 | 89.93 | 88.65 | 89.37 | 6,730,540 | +0.16(+0.18%) |
Jul 12, 2022 | 89.38 | 89.82 | 88.77 | 89.21 | 8,209,862 | -0.67(-0.74%) |
Jul 11, 2022 | 88.52 | 90.33 | 88.47 | 89.87 | 9,976,575 | +1.45(+1.64%) |
Jul 08, 2022 | 88.55 | 89.41 | 88.07 | 88.42 | 7,514,441 | -0.22(-0.25%) |
Jul 07, 2022 | 88.58 | 89.54 | 88.21 | 88.64 | 8,540,656 | -0.11(-0.13%) |
Jul 06, 2022 | 88.93 | 90.07 | 88.35 | 88.76 | 10,970,080 | +0.47(+0.53%) |
Jul 05, 2022 | 88.10 | 88.59 | 86.28 | 88.29 | 10,049,939 | +0.21(+0.24%) |